View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15| Call Options | Expire at close Friday, January 17, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | VZ140118C00020000 | 29.40 | 0.00 | 31.20 | 31.45 | 0 | 2 | | 25.00 | VZ140118C00025000 | 24.45 | 0.00 | 26.20 | 26.45 | 0 | 1 | | 30.00 | VZ140118C00030000 | 21.45 | 0.00 | 21.25 | 21.45 | 18 | 74 | | 35.00 | VZ140118C00035000 | 16.50 | 0.00 | 16.35 | 16.45 | 61 | 126 | | 38.00 | VZ140118C00038000 | 13.50 | 0.00 | 13.35 | 13.45 | 34 | 38 | | 40.00 | VZ140118C00040000 | 11.51 | 0.00 | 11.40 | 11.50 | 6 | 3,091 | | 42.00 | VZ140118C00042000 | 11.36 | 0.00 | 9.50 | 9.55 | 1 | 986 | | 45.00 | VZ140118C00045000 | 6.75 |  0.43 | 6.75 | 6.85 | 5 | 15,673 | | 47.00 | VZ140118C00047000 | 5.09 | 0.31 | 5.15 | 5.20 | 21 | 2,002 | | 50.00 | VZ140118C00050000 | 3.10 | 0.40 | 3.20 | 3.25 | 192 | 40,848 | | 52.50 | VZ140118C00052500 | 2.00 | 0.26 | 2.00 | 2.02 | 455 | 11,427 | | 55.00 | VZ140118C00055000 | 1.17 | 0.18 | 1.18 | 1.21 | 216 | 4,648 | | 57.50 | VZ140118C00057500 | 0.67 | 0.13 | 0.69 | 0.71 | 20 | 12,604 | | 60.00 | VZ140118C00060000 | 0.40 | 0.07 | 0.40 | 0.42 | 38 | 4,208 | | 62.50 | VZ140118C00062500 | 0.26 | 0.03 | 0.22 | 0.25 | 15 | 1,003 | | 65.00 | VZ140118C00065000 | 0.17 | 0.01 | 0.14 | 0.16 | 21 | 1,743 | | 70.00 | VZ140118C00070000 | 0.07 | 0.02 | 0.05 | 0.08 | 24 | 5,070 | | 75.00 | VZ140118C00075000 | 0.06 | 0.00 | 0.02 | 0.05 | 24 | 81 |
|
| Put Options | Expire at close Friday, January 17, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | VZ140118P00020000 | 0.07 | 0.02 | 0.07 | 0.08 | 24 | 4,461 | | 23.00 | VZ140118P00023000 | 0.09 | 0.00 | 0.10 | 0.11 | 8 | 2,757 | | 25.00 | VZ140118P00025000 | 0.13 | 0.03 | 0.12 | 0.13 | 130 | 3,894 | | 30.00 | VZ140118P00030000 | 0.20 | 0.02 | 0.18 | 0.21 | 129 | 8,995 | | 35.00 | VZ140118P00035000 | 0.32 | 0.02 | 0.30 | 0.33 | 76 | 17,376 | | 38.00 | VZ140118P00038000 | 0.47 | 0.02 | 0.46 | 0.48 | 30 | 2,645 | | 40.00 | VZ140118P00040000 | 0.62 | 0.02 | 0.60 | 0.62 | 29 | 38,799 | | 42.00 | VZ140118P00042000 | 0.83 | 0.04 | 0.82 | 0.84 | 141 | 5,580 | | 45.00 | VZ140118P00045000 | 1.38 | 0.15 | 1.34 | 1.36 | 52 | 10,786 | | 47.00 | VZ140118P00047000 | 1.90 | 0.11 | 1.87 | 1.90 | 46 | 6,418 | | 50.00 | VZ140118P00050000 | 3.10 | 0.28 | 3.05 | 3.10 | 167 | 5,573 | | 52.50 | VZ140118P00052500 | 4.20 | 0.00 | 4.45 | 4.50 | 500 | 3,292 | | 55.00 | VZ140118P00055000 | 5.65 | 0.00 | 6.15 | 6.25 | 85 | 484 | | 57.50 | VZ140118P00057500 | 7.55 | 0.00 | 8.20 | 8.30 | 600 | 690 | | 60.00 | VZ140118P00060000 | 9.35 | 0.00 | 10.45 | 10.55 | 7 | 951 | | 62.50 | VZ140118P00062500 | 12.85 | 1.90 | 12.75 | 12.90 | 6 | 58 | | 65.00 | VZ140118P00065000 | 14.70 | 0.00 | 15.15 | 15.30 | 94 | 641 | | 70.00 | VZ140118P00070000 | 19.40 | 0.00 | 20.05 | 20.20 | 7 | 4,350 | | 75.00 | VZ140118P00075000 | 25.30 | 0.00 | 25.05 | 25.30 | 6 | 20 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|